117,090$
-3,78%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 118,09 | 118,75 | 115,53 | 117,44 | -3,49% | 161,00 |
| 05.03.2026 | 125,83 | 128,58 | 120,72 | 121,69 | -4,84% | 86.286,00 |
| 04.03.2026 | 125,67 | 128,72 | 123,61 | 127,87 | 2,65% | 81.289,00 |
| 03.03.2026 | 121,46 | 125,42 | 119,87 | 124,57 | -0,73% | 132.023,00 |
| 02.03.2026 | 111,94 | 126,72 | 111,94 | 125,48 | 9,92% | 166.387,00 |
| 27.02.2026 | 111,92 | 114,90 | 111,15 | 114,16 | 0,17% | 96.124,00 |
| 26.02.2026 | 113,00 | 114,26 | 111,86 | 113,97 | 0,99% | 54.618,00 |
| 25.02.2026 | 113,15 | 114,36 | 111,89 | 112,85 | 1,05% | 49.891,00 |
| 24.02.2026 | 108,17 | 112,21 | 108,17 | 111,68 | 3,89% | 60.501,00 |
| 23.02.2026 | 107,73 | 107,73 | 105,01 | 107,50 | -1,26% | 58.649,00 |
| 20.02.2026 | 107,51 | 109,37 | 106,59 | 108,87 | 1,30% | 60.869,00 |
| 19.02.2026 | 104,84 | 107,58 | 104,70 | 107,47 | 1,57% | 60.960,00 |
| 18.02.2026 | 105,75 | 107,81 | 104,38 | 105,81 | 0,17% | 55.976,00 |
| 17.02.2026 | 107,07 | 107,51 | 104,31 | 105,63 | -2,61% | 91.595,00 |
| 13.02.2026 | 105,00 | 109,03 | 105,00 | 108,46 | 3,36% | 115.218,00 |
| 12.02.2026 | 108,15 | 109,99 | 104,00 | 104,93 | -2,63% | 93.589,00 |
| 11.02.2026 | 107,86 | 110,28 | 105,01 | 107,76 | 0,22% | 178.297,00 |
| 10.02.2026 | 107,16 | 109,02 | 106,39 | 107,52 | -0,23% | 163.059,00 |
| 09.02.2026 | 108,73 | 111,04 | 107,44 | 107,77 | -0,72% | 108.327,00 |
| 06.02.2026 | 109,05 | 112,62 | 108,28 | 108,55 | 1,45% | 108.657,00 |
| 05.02.2026 | 113,50 | 114,75 | 106,31 | 107,00 | -6,35% | 126.076,00 |
| 04.02.2026 | 119,16 | 119,77 | 112,56 | 114,26 | -3,28% | 86.222,00 |
| 03.02.2026 | 123,55 | 126,08 | 115,44 | 118,13 | -4,43% | 79.236,00 |
| 02.02.2026 | 120,55 | 125,88 | 120,55 | 123,61 | 2,56% | 100.225,00 |
| 30.01.2026 | 121,84 | 123,51 | 120,07 | 120,53 | -2,66% | 103.933,00 |
| 29.01.2026 | 123,59 | 125,28 | 120,78 | 123,82 | 0,98% | 92.636,00 |
| 28.01.2026 | 126,36 | 126,43 | 121,83 | 122,62 | -2,94% | 52.843,00 |
| 27.01.2026 | 128,24 | 128,79 | 125,26 | 126,34 | -1,70% | 81.556,00 |
| 26.01.2026 | 128,34 | 130,48 | 128,19 | 128,52 | 0,50% | 131.488,00 |
| 23.01.2026 | 130,77 | 132,29 | 127,68 | 127,89 | -2,35% | 75.811,00 |
| 22.01.2026 | 127,44 | 130,96 | 127,44 | 130,96 | 3,17% | 96.386,00 |
| 21.01.2026 | 128,31 | 128,83 | 126,03 | 126,94 | 0,02% | 67.223,00 |
| 20.01.2026 | 128,78 | 131,67 | 126,76 | 126,91 | -3,59% | 74.589,00 |
| 16.01.2026 | 132,06 | 134,43 | 129,38 | 131,63 | 0,27% | 75.138,00 |
| 15.01.2026 | 129,34 | 133,51 | 125,99 | 131,28 | 2,25% | 71.336,00 |
| 14.01.2026 | 131,75 | 131,99 | 126,87 | 128,38 | -2,49% | 77.049,00 |
| 13.01.2026 | 131,69 | 132,82 | 129,41 | 131,67 | 0,12% | 68.519,00 |
| 12.01.2026 | 130,40 | 132,44 | 128,67 | 131,51 | 0,82% | 90.595,00 |
| 09.01.2026 | 127,71 | 130,76 | 126,15 | 130,44 | 2,47% | 67.165,00 |
| 08.01.2026 | 126,11 | 128,75 | 124,62 | 127,29 | -0,05% | 123.536,00 |
| 07.01.2026 | 127,00 | 129,06 | 126,38 | 127,36 | 0,00% | 81.232,00 |
| 06.01.2026 | 123,90 | 127,95 | 122,19 | 127,36 | 2,14% | 68.662,00 |
| 05.01.2026 | 121,48 | 129,09 | 121,48 | 124,69 | 3,08% | 182.332,00 |